Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 118.18 | 118.42 | 117.60 | 118.37 | 15,181 | -0.13(-0.11%) |
Apr 29, 2019 | 118.29 | 118.71 | 118.29 | 118.50 | 3,800 | +0.36(+0.31%) |
Apr 26, 2019 | 117.59 | 118.14 | 117.54 | 118.14 | 26,000 | +0.63(+0.53%) |
Apr 25, 2019 | 117.86 | 117.86 | 117.51 | 117.51 | 5,580 | -0.50(-0.42%) |
Apr 24, 2019 | 118.21 | 118.29 | 117.95 | 118.01 | 9,761 | -0.09(-0.08%) |
Apr 23, 2019 | 117.01 | 118.12 | 117.01 | 118.10 | 7,232 | +1.21(+1.04%) |
Apr 22, 2019 | 116.70 | 116.92 | 116.66 | 116.89 | 19,974 | -0.10(-0.09%) |
Apr 18, 2019 | 117.17 | 117.17 | 116.48 | 116.99 | 23,300 | +0.05(+0.04%) |
Apr 17, 2019 | 117.28 | 117.28 | 116.75 | 116.94 | 19,627 | -0.36(-0.31%) |
Apr 16, 2019 | 117.36 | 117.36 | 117.14 | 117.30 | 11,844 | +0.23(+0.20%) |
Apr 15, 2019 | 117.11 | 117.12 | 116.82 | 117.07 | 6,777 | -0.22(-0.19%) |
Apr 12, 2019 | 117.22 | 117.48 | 117.01 | 117.29 | 11,500 | +0.82(+0.70%) |
Apr 11, 2019 | 116.60 | 116.63 | 116.28 | 116.47 | 9,141 | -0.03(-0.03%) |
Apr 10, 2019 | 115.98 | 116.50 | 115.94 | 116.50 | 7,720 | +0.85(+0.73%) |
Apr 09, 2019 | 115.82 | 116.21 | 115.65 | 115.65 | 14,526 | -1.02(-0.87%) |
Apr 08, 2019 | 116.14 | 116.67 | 116.14 | 116.67 | 15,299 | +0.03(+0.03%) |
Apr 05, 2019 | 116.17 | 116.64 | 116.17 | 116.64 | 40,700 | +0.70(+0.60%) |
Apr 04, 2019 | 115.69 | 115.94 | 115.55 | 115.94 | 9,837 | +0.56(+0.49%) |
Apr 03, 2019 | 115.87 | 115.87 | 115.25 | 115.38 | 27,872 | +0.28(+0.24%) |
Apr 02, 2019 | 115.26 | 115.26 | 114.83 | 115.10 | 10,564 | -0.07(-0.06%) |
Apr 01, 2019 | 114.54 | 115.17 | 114.51 | 115.17 | 16,330 | +1.57(+1.38%) |
Mar 29, 2019 | 113.77 | 113.77 | 113.25 | 113.60 | 12,900 | +0.50(+0.44%) |
Mar 28, 2019 | 112.58 | 113.14 | 112.31 | 113.10 | 5,610 | +0.56(+0.50%) |
Mar 27, 2019 | 112.83 | 112.98 | 112.21 | 112.54 | 17,442 | -0.37(-0.33%) |
Mar 26, 2019 | 113.01 | 113.01 | 112.31 | 112.91 | 5,531 | +0.86(+0.77%) |
Mar 25, 2019 | 111.91 | 112.22 | 111.27 | 112.05 | 13,884 | +0.13(+0.12%) |
Mar 22, 2019 | 113.41 | 113.45 | 111.92 | 111.92 | 25,400 | -2.73(-2.38%) |
Mar 21, 2019 | 113.08 | 114.67 | 113.08 | 114.65 | 8,053 | +1.21(+1.07%) |
Mar 20, 2019 | 113.82 | 114.17 | 113.12 | 113.44 | 46,506 | -0.52(-0.46%) |
Mar 19, 2019 | 114.70 | 114.85 | 113.90 | 113.96 | 13,410 | -0.37(-0.32%) |
Mar 18, 2019 | 113.89 | 114.39 | 113.88 | 114.33 | 25,036 | +0.66(+0.58%) |
Mar 15, 2019 | 113.60 | 114.15 | 113.60 | 113.67 | 33,900 | +0.02(+0.02%) |
Mar 14, 2019 | 113.83 | 113.89 | 113.55 | 113.65 | 3,362 | -0.11(-0.10%) |
Mar 13, 2019 | 113.40 | 114.13 | 113.40 | 113.76 | 9,698 | +0.64(+0.57%) |
Mar 12, 2019 | 113.16 | 113.22 | 113.00 | 113.12 | 19,509 | +0.33(+0.29%) |
Mar 11, 2019 | 112.33 | 112.79 | 112.28 | 112.79 | 4,216 | +1.54(+1.38%) |
Mar 08, 2019 | 110.42 | 111.25 | 110.42 | 111.25 | 9,100 | -0.26(-0.23%) |
Mar 07, 2019 | 112.26 | 112.26 | 111.20 | 111.51 | 8,945 | -0.93(-0.83%) |
Mar 06, 2019 | 113.72 | 113.72 | 112.30 | 112.44 | 24,282 | -1.18(-1.04%) |
Mar 05, 2019 | 113.57 | 113.80 | 113.57 | 113.62 | 5,882 | -0.17(-0.15%) |
Mar 04, 2019 | 114.65 | 114.73 | 113.03 | 113.79 | 15,422 | -0.54(-0.47%) |
Mar 01, 2019 | 114.45 | 114.45 | 113.60 | 114.33 | 7,000 | +0.75(+0.66%) |
Feb 28, 2019 | 113.93 | 113.93 | 113.51 | 113.58 | 7,651 | -0.36(-0.31%) |
Feb 27, 2019 | 113.69 | 114.03 | 113.31 | 113.94 | 8,110 | +0.02(+0.02%) |
Feb 26, 2019 | 113.88 | 114.29 | 113.88 | 113.92 | 14,848 | -0.36(-0.32%) |
Feb 25, 2019 | 114.97 | 115.01 | 114.25 | 114.28 | 26,161 | +0.11(+0.10%) |
Feb 22, 2019 | 113.90 | 114.22 | 113.67 | 114.17 | 16,300 | +0.80(+0.71%) |
Feb 21, 2019 | 113.83 | 113.83 | 113.00 | 113.37 | 13,839 | -0.40(-0.35%) |
Feb 20, 2019 | 113.49 | 113.93 | 113.49 | 113.77 | 27,113 | +0.19(+0.17%) |
Feb 19, 2019 | 112.71 | 113.81 | 112.71 | 113.58 | 13,320 | +0.40(+0.35%) |
Feb 15, 2019 | 112.65 | 113.18 | 112.65 | 113.18 | 36,100 | +1.23(+1.10%) |
Feb 14, 2019 | 111.43 | 112.45 | 111.43 | 111.95 | 6,020 | -0.16(-0.14%) |
Feb 13, 2019 | 112.20 | 112.23 | 111.79 | 112.11 | 15,568 | +0.50(+0.45%) |
Feb 12, 2019 | 110.79 | 111.73 | 110.79 | 111.61 | 6,601 | +1.36(+1.24%) |
Feb 11, 2019 | 110.28 | 110.28 | 109.94 | 110.25 | 12,400 | +0.38(+0.34%) |
Feb 08, 2019 | 109.46 | 109.87 | 109.04 | 109.87 | 11,800 | -0.04(-0.04%) |
Feb 07, 2019 | 110.33 | 110.55 | 109.25 | 109.91 | 11,615 | -0.96(-0.87%) |
Feb 06, 2019 | 111.18 | 111.18 | 110.82 | 110.87 | 31,892 | -0.19(-0.17%) |
Feb 05, 2019 | 111.10 | 111.21 | 110.71 | 111.06 | 144,977 | +0.46(+0.42%) |
Feb 04, 2019 | 110.03 | 110.60 | 109.52 | 110.60 | 14,861 | +0.76(+0.69%) |